핑거스토리 [417180] KOSDAQ
중견기업부
3,505 원
전일대비:
▲
15
(0.43%)
시가
3,390
고가
3,530
저가
3,390
거래량
1,900
거래대금
7 백만
시가총액
200 억
52주 최고
7,120
52주 최저
0
📈 주가 차트 (최근 20일)
핑거스토리
417180
120봉
💬 핑거스토리 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 3,505 | 15 | 0.43% | 3,390 | 3,530 | 3,390 | 1,900 |
| 2026-10-20 | 3,490 | 25 | 0.72% | 3,470 | 3,625 | 3,465 | 2,940 |
| 2026-10-19 | 3,465 | -90 | -2.53% | 3,570 | 3,575 | 3,440 | 1,662 |
| 2026-10-16 | 3,555 | 15 | 0.42% | 3,540 | 3,750 | 3,540 | 2,089 |
| 2026-10-15 | 3,540 | -65 | -1.80% | 3,565 | 3,565 | 3,450 | 2,969 |
| 2026-10-14 | 3,605 | -115 | -3.09% | 3,570 | 3,720 | 3,325 | 13,841 |
| 2026-10-13 | 3,720 | -85 | -2.23% | 3,805 | 3,805 | 3,690 | 5,657 |
| 2026-10-12 | 3,805 | -160 | -4.04% | 3,985 | 4,070 | 3,805 | 3,081 |
| 2026-10-08 | 3,965 | -45 | -1.12% | 3,965 | 4,075 | 3,915 | 1,823 |
| 2026-10-07 | 4,010 | 70 | 1.78% | 4,085 | 4,085 | 3,985 | 1,672 |
| 2026-10-06 | 3,940 | 30 | 0.77% | 3,905 | 4,190 | 3,860 | 5,772 |
| 2026-10-02 | 3,910 | 15 | 0.39% | 3,805 | 3,955 | 3,805 | 3,366 |
| 2026-10-01 | 3,895 | -155 | -3.83% | 3,805 | 3,940 | 3,805 | 4,374 |
| 2026-09-30 | 4,050 | 175 | 4.52% | 3,830 | 4,100 | 3,830 | 1,582 |
| 2026-09-29 | 3,875 | -180 | -4.44% | 3,805 | 4,010 | 3,800 | 19,597 |
| 2026-09-28 | 4,055 | 45 | 1.12% | 4,210 | 4,210 | 4,020 | 717 |
| 2026-09-23 | 4,010 | -230 | -5.42% | 4,240 | 4,240 | 4,000 | 8,117 |
| 2026-09-22 | 4,240 | -55 | -1.28% | 4,295 | 4,315 | 4,230 | 1,105 |
| 2026-09-21 | 4,295 | -10 | -0.23% | 4,280 | 4,305 | 4,215 | 2,305 |
| 2026-09-18 | 4,305 | 225 | 5.51% | 4,400 | 4,400 | 4,090 | 5,498 |